Cosmos (ATOM) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ATOM volume. Showing the last 365 days.

Monthly returns ATOM

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+2.1%	-6.2%	-7.6%	+11%	+3.7%	-23%	-19%	+20%	+19%	-14%	-8.3%	—	-29%
2025	+0.8%	-26%	-5.6%	-1.7%	+1.1%	-5.9%	+2.8%	+6.1%	-8.2%	-28%	-20%	-19%	-69%
2024	-14%	+24%	+9.0%	-31%	-1.7%	-19%	-14%	-21%	+3.6%	-10%	+102%	-28%	-42%
2023	+43%	-8.1%	-8.9%	+2.9%	-9.2%	-11%	-4.6%	-22%	+4.5%	+9.6%	+17%	+15%	+13%
2022	-13%	+12%	-7.9%	-38%	-42%	-27%	+37%	+14%	+10%	+10.0%	-27%	-11%	-71%
2021	+26%	+117%	+8.2%	+19%	-38%	-14%	+4.6%	+82%	+58%	+2.8%	-26%	+18%	+401%
2020	+4.3%	-22%	-43%	+40%	-0.2%	-4.9%	+46%	+90%	-25%	-14%	+21%	+16%	+54%
2019	—	—	—	—	+48%	-5.9%	-33%	-45%	+31%	+23%	+20%	+7.7%	+8%
Monthly average	+6.9%	+13%	-8.0%	+0.2%	-4.9%	-14%	+2.5%	+15%	+12%	-2.6%	+12%	-0.2%
Up years	5/7	3/7	2/7	4/7	3/8	0/8	4/8	5/8	6/8	4/8	4/7	4/7

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/09/2026	$1.31	$1.40	$1.30	$1.37	$1.83M	$740.67M	+4.89%
11/08/2026	$1.38	$1.38	$1.27	$1.31	$1.87M	$706.12M	-5.08%
11/07/2026	$1.39	$1.40	$1.36	$1.38	$751.58K	$743.91M	-0.86%
11/06/2026	$1.36	$1.44	$1.36	$1.39	$1.75M	$750.39M	+2.28%
11/05/2026	$1.48	$1.54	$1.35	$1.36	$2.93M	$733.65M	-8.18%
11/04/2026	$1.41	$1.49	$1.38	$1.48	$1.94M	$797.35M	+5.05%
11/03/2026	$1.43	$1.45	$1.39	$1.41	$2.49M	$750.47M	-1.89%
11/02/2026	$1.47	$1.47	$1.41	$1.43	$2.17M	$764.89M	-2.32%
11/01/2026	$1.50	$1.51	$1.45	$1.47	$1.92M	$782.52M	-2.07%
10/31/2026	$1.55	$1.56	$1.50	$1.50	$792.31K	$799.61M	-3.48%
10/30/2026	$1.50	$1.55	$1.44	$1.55	$341.47K	$830.17M	+3.58%
10/29/2026	$1.65	$1.65	$1.48	$1.50	$3.04M	$802.28M	-8.69%
10/28/2026	$1.63	$1.65	$1.58	$1.64	$279.79K	—	+0.98%
10/28/2026	$1.63	$1.66	$1.60	$1.65	$2.22M	$879.20M	+0.98%
10/27/2026	$1.62	$1.70	$1.58	$1.63	$2.95M	—	+0.38%
10/27/2026	$1.64	$1.64	$1.60	$1.63	$1.98M	$870.66M	-0.61%
10/26/2026	$1.65	$1.66	$1.59	$1.62	$1.44M	—	-1.60%
10/26/2026	$1.65	$1.67	$1.61	$1.64	$1.53M	$876.00M	-0.36%
10/25/2026	$1.63	$1.67	$1.61	$1.65	$1.46M	—	+0.98%
10/25/2026	$1.64	$1.66	$1.60	$1.65	$1.15M	$878.67M	+0.24%
10/24/2026	$1.62	$1.66	$1.60	$1.63	$446.12K	—	+0.43%
10/24/2026	$1.71	$1.71	$1.60	$1.64	$2.16M	$876.53M	-3.87%
10/23/2026	$1.72	$1.82	$1.68	$1.71	$4.17M	$912.32M	-0.47%
10/22/2026	$1.75	$1.76	$1.69	$1.72	$3.41M	$917.13M	-1.94%
10/21/2026	$1.76	$1.78	$1.75	$1.76	$306.86K	—	-0.39%
10/21/2026	$1.75	$1.78	$1.73	$1.75	$1.77M	$934.75M	+0.06%
10/20/2026	$1.75	$1.78	$1.72	$1.76	$3.15M	—	+0.56%
10/20/2026	$1.75	$1.79	$1.71	$1.75	$2.17M	$934.22M	+0.06%
10/19/2026	$1.77	$1.79	$1.70	$1.75	$944.34K	—	-1.18%
10/19/2026	$1.69	$1.80	$1.69	$1.75	$3.20M	$933.15M	+3.25%
10/18/2026	$1.67	$1.79	$1.63	$1.78	$1.94M	—	+6.35%
10/18/2026	$1.70	$1.72	$1.62	$1.69	$1.50M	$903.77M	-0.65%
10/17/2026	$1.70	$1.77	$1.66	$1.67	$693.04K	—	-1.44%
10/17/2026	$1.78	$1.78	$1.67	$1.70	$1.18M	$909.65M	-4.06%
10/16/2026	$1.75	$1.78	$1.71	$1.77	$2.87M	$947.57M	+1.37%
10/15/2026	$1.76	$1.77	$1.65	$1.75	$4.20M	$935.29M	-0.68%
10/14/2026	$1.84	$1.85	$1.73	$1.76	$3.84M	$941.70M	-4.18%
10/13/2026	$1.81	$1.90	$1.75	$1.84	$8.70M	$982.29M	+1.60%
10/12/2026	$1.92	$1.93	$1.80	$1.81	$7.18M	$965.73M	-5.88%
10/11/2026	$1.95	$2.06	$1.89	$1.92	$11.07M	$1.03B	-1.44%
10/10/2026	$2.07	$2.08	$1.92	$1.95	$16.32M	$1.04B	-5.52%
10/09/2026	$1.76	$2.09	$1.76	$2.07	$23.15M	$1.10B	+17.32%
10/08/2026	$1.73	$1.84	$1.65	$1.76	$7.34M	$941.16M	+2.14%
10/07/2026	$1.78	$1.79	$1.67	$1.73	$2.96M	$921.40M	-3.20%
10/06/2026	$1.81	$1.83	$1.78	$1.78	$2.48M	$951.84M	-1.55%
10/05/2026	$1.75	$1.85	$1.73	$1.81	$4.54M	$967.87M	+3.48%
10/04/2026	$1.72	$1.81	$1.70	$1.75	$3.23M	$934.75M	+1.74%
10/03/2026	$1.65	$1.75	$1.65	$1.72	$2.05M	$917.69M	+4.18%
10/02/2026	$1.71	$1.76	$1.61	$1.65	$3.63M	$881.95M	-3.16%
10/01/2026	$1.74	$1.79	$1.69	$1.71	$2.39M	$910.41M	-2.06%
09/30/2026	$1.72	$1.77	$1.70	$1.75	$3.73M	$929.81M	+1.22%
09/29/2026	$1.74	$1.79	$1.68	$1.72	$6.89M	$918.30M	-0.63%
09/28/2026	$1.89	$1.90	$1.68	$1.74	$5.92M	$923.84M	-7.96%
09/27/2026	$1.87	$1.93	$1.82	$1.89	$4.27M	$1.00B	+1.07%
09/26/2026	$1.79	$1.89	$1.79	$1.87	$4.11M	$993.43M	+4.19%
09/25/2026	$1.79	$1.83	$1.75	$1.79	$4.77M	—	+0.34%
09/24/2026	$1.70	$1.81	$1.67	$1.79	$2.79M	$949.48M	+5.19%
09/23/2026	$1.85	$1.86	$1.68	$1.70	$3.57M	$902.90M	-7.97%
09/22/2026	$1.81	$1.86	$1.73	$1.85	$4.34M	—	+1.88%
09/21/2026	$1.77	$1.83	$1.72	$1.81	$4.57M	$963.38M	+2.66%
09/20/2026	$1.75	$1.79	$1.67	$1.77	$3.06M	$938.61M	+1.20%
09/19/2026	$1.72	$1.78	$1.67	$1.75	$3.66M	$927.13M	+1.51%
09/18/2026	$1.58	$1.74	$1.57	$1.72	$3.99M	$913.00M	+9.07%
09/17/2026	$1.52	$1.58	$1.50	$1.58	$1.59M	$836.28M	+3.55%
09/16/2026	$1.52	$1.53	$1.47	$1.52	$1.57M	$806.81M	+0.20%
09/15/2026	$1.58	$1.61	$1.50	$1.52	$2.75M	$804.93M	-4.17%
09/14/2026	$1.58	$1.63	$1.53	$1.58	$2.65M	$839.64M	+0.25%
09/13/2026	$1.60	$1.62	$1.57	$1.58	$1.58M	$837.76M	-1.43%
09/12/2026	$1.64	$1.66	$1.59	$1.61	$1.86M	$850.71M	-2.13%
09/11/2026	$1.79	$1.82	$1.62	$1.64	$4.14M	$869.47M	-8.32%
09/10/2026	$1.86	$1.90	$1.75	$1.79	$4.22M	$947.52M	-3.61%
09/09/2026	$1.86	$2.03	$1.80	$1.86	$8.54M	$982.65M	-0.05%
09/08/2026	$1.63	$1.87	$1.63	$1.86	$5.40M	$983.36M	+14.19%
09/07/2026	$1.60	$1.70	$1.58	$1.63	$2.45M	$862.46M	+2.13%
09/06/2026	$1.56	$1.61	$1.56	$1.60	$1.27M	$844.19M	+2.63%
09/05/2026	$1.50	$1.56	$1.49	$1.56	$1.24M	$822.76M	+4.15%
09/04/2026	$1.51	$1.54	$1.47	$1.49	$1.15M	$788.74M	-0.93%
09/03/2026	$1.46	$1.53	$1.45	$1.51	$1.43M	$795.26M	+3.51%
09/02/2026	$1.46	$1.47	$1.44	$1.46	$1.51M	$768.07M	-0.55%
09/01/2026	$1.47	$1.51	$1.45	$1.46	$1.63M	$772.03M	-0.48%
08/31/2026	$1.46	$1.50	$1.45	$1.47	$1.22M	$775.44M	+0.89%
08/30/2026	$1.50	$1.50	$1.44	$1.46	$1.30M	$768.84M	-2.93%
08/29/2026	$1.48	$1.52	$1.48	$1.50	$881.44K	$791.77M	+1.28%
08/28/2026	$1.56	$1.58	$1.45	$1.48	$2.52M	$780.96M	-5.18%
08/27/2026	$1.51	$1.56	$1.48	$1.56	$2.25M	$822.83M	+3.24%
08/26/2026	$1.52	$1.57	$1.48	$1.51	$2.28M	$796.74M	-0.72%
08/25/2026	$1.52	$1.57	$1.49	$1.52	$3.07M	$801.72M	+0.00%
08/24/2026	$1.60	$1.61	$1.51	$1.52	$2.36M	$801.45M	-4.99%
08/23/2026	$1.58	$1.62	$1.52	$1.60	$1.92M	$842.72M	+1.46%
08/22/2026	$1.60	$1.72	$1.51	$1.58	$5.11M	$829.81M	-1.50%
08/21/2026	$1.51	$1.62	$1.51	$1.60	$4.08M	$842.66M	+5.88%
08/20/2026	$1.49	$1.52	$1.47	$1.51	$1.92M	$795.60M	+1.34%
08/19/2026	$1.41	$1.51	$1.40	$1.49	$3.24M	$784.82M	+5.66%
08/18/2026	$1.42	$1.46	$1.38	$1.41	$2.24M	$742.01M	-0.14%
08/17/2026	$1.46	$1.47	$1.40	$1.42	$1.70M	$742.80M	-2.75%
08/16/2026	$1.48	$1.51	$1.45	$1.46	$1.18M	$763.54M	-1.36%
08/15/2026	$1.51	$1.51	$1.46	$1.48	$1.23M	$773.76M	-2.51%
08/14/2026	$1.50	$1.57	$1.48	$1.51	$3.24M	$792.89M	+0.67%
08/13/2026	$1.40	$1.53	$1.39	$1.50	$2.79M	$787.38M	+7.29%
08/12/2026	$1.44	$1.45	$1.39	$1.40	$966.04K	$733.65M	-2.51%
08/11/2026	$1.40	$1.45	$1.39	$1.44	$1.54M	$752.25M	+2.57%
08/10/2026	$1.38	$1.43	$1.37	$1.40	$1.34M	$733.14M	+1.82%
08/09/2026	$1.39	$1.40	$1.37	$1.38	$693.34K	$719.80M	-0.94%
08/08/2026	$1.36	$1.40	$1.36	$1.39	$817.15K	$726.35M	+1.76%
08/07/2026	$1.35	$1.37	$1.34	$1.36	$1.07M	$713.55M	+0.74%
08/06/2026	$1.36	$1.40	$1.33	$1.35	$1.34M	$708.07M	-0.07%
08/05/2026	$1.38	$1.38	$1.34	$1.36	$1.49M	$708.35M	-1.45%
08/04/2026	$1.37	$1.40	$1.35	$1.38	$2.27M	$719.07M	+0.81%
08/03/2026	$1.27	$1.39	$1.25	$1.37	$3.90M	$713.60M	+7.81%
08/02/2026	$1.22	$1.27	$1.22	$1.27	$1.53M	$661.13M	+3.43%
08/01/2026	$1.23	$1.24	$1.21	$1.22	$596.36K	$638.98M	-0.33%
07/31/2026	$1.28	$1.29	$1.22	$1.23	$2.23M	$641.36M	-4.06%
07/30/2026	$1.28	$1.31	$1.27	$1.28	$676.50K	$668.79M	-0.08%
07/29/2026	$1.31	$1.31	$1.27	$1.28	$1.47M	$669.08M	-1.91%
07/28/2026	$1.30	$1.32	$1.29	$1.31	$2.33M	$681.88M	+0.62%
07/27/2026	$1.40	$1.40	$1.30	$1.30	$2.09M	$676.95M	-7.15%
07/26/2026	$1.38	$1.41	$1.38	$1.40	$1.12M	$728.81M	+1.16%
07/25/2026	$1.39	$1.40	$1.37	$1.38	$823.22K	$720.22M	-0.79%
07/24/2026	$1.42	$1.43	$1.37	$1.39	$1.26M	$725.70M	-1.90%
07/23/2026	$1.47	$1.48	$1.42	$1.42	$1.64M	$738.98M	-3.34%
07/22/2026	$1.49	$1.49	$1.46	$1.47	$1.38M	$764.21M	-1.08%
07/21/2026	$1.50	$1.51	$1.48	$1.49	$1.46M	$772.79M	-0.60%
07/20/2026	$1.48	$1.51	$1.45	$1.50	$2.19M	$777.72M	+1.29%
07/19/2026	$1.50	$1.51	$1.47	$1.48	$1.26M	$767.58M	-1.40%
07/18/2026	$1.51	$1.51	$1.48	$1.50	$1.10M	$778.22M	-0.79%
07/17/2026	$1.51	$1.53	$1.49	$1.51	$1.73M	$784.71M	-0.13%
07/16/2026	$1.56	$1.57	$1.50	$1.51	$1.87M	$784.96M	-2.83%
07/15/2026	$1.56	$1.59	$1.55	$1.56	$1.89M	$807.52M	-0.51%
07/14/2026	$1.54	$1.57	$1.52	$1.56	$1.24M	$811.39M	+1.62%
07/13/2026	$1.57	$1.58	$1.52	$1.54	$1.19M	$797.63M	-1.91%
07/12/2026	$1.58	$1.59	$1.55	$1.57	$1.21M	$812.90M	-0.82%
07/11/2026	$1.59	$1.61	$1.58	$1.58	$1.14M	$819.36M	-0.50%
07/10/2026	$1.55	$1.60	$1.54	$1.59	$989.43K	$822.71M	+2.32%
07/09/2026	$1.57	$1.58	$1.55	$1.55	$1.07M	$803.99M	-0.89%
07/08/2026	$1.58	$1.58	$1.53	$1.57	$1.87M	$811.02M	-0.57%
07/07/2026	$1.60	$1.61	$1.56	$1.58	$1.46M	$815.41M	-1.69%
07/06/2026	$1.60	$1.63	$1.55	$1.60	$1.84M	$829.33M	+0.25%
07/05/2026	$1.59	$1.60	$1.54	$1.60	$1.03M	$826.46M	+0.31%
07/04/2026	$1.60	$1.61	$1.58	$1.59	$746.44K	$823.70M	-0.25%
07/03/2026	$1.56	$1.61	$1.55	$1.60	$1.36M	$825.65M	+2.37%
07/02/2026	$1.54	$1.58	$1.54	$1.56	$1.95M	$805.98M	+1.30%
07/01/2026	$1.51	$1.57	$1.48	$1.54	$1.71M	$794.86M	+1.65%
06/30/2026	$1.54	$1.54	$1.50	$1.51	$2.37M	$781.15M	-1.50%
06/29/2026	$1.57	$1.60	$1.52	$1.54	$2.79M	$792.23M	-2.42%
06/28/2026	$1.58	$1.59	$1.55	$1.57	$1.51M	$811.56M	-0.51%
06/27/2026	$1.60	$1.62	$1.56	$1.58	$1.80M	$816.44M	-0.81%
06/26/2026	$1.61	$1.65	$1.57	$1.60	$2.27M	$822.35M	-1.12%
06/25/2026	$1.65	$1.68	$1.55	$1.61	$2.29M	$831.34M	-2.30%
06/24/2026	$1.72	$1.73	$1.60	$1.65	$3.14M	$850.63M	-3.96%
06/23/2026	$1.80	$1.81	$1.72	$1.72	$1.85M	$885.36M	-4.45%
06/22/2026	$1.76	$1.84	$1.75	$1.80	$1.50M	$926.24M	+2.33%
06/21/2026	$1.80	$1.81	$1.75	$1.76	$672.69K	$903.79M	-2.61%
06/20/2026	$1.81	$1.82	$1.76	$1.80	$929.45K	$927.66M	-0.44%
06/19/2026	$1.81	$1.85	$1.80	$1.81	$1.02M	$930.94M	-0.22%
06/18/2026	$1.90	$1.91	$1.78	$1.81	$2.86M	$932.16M	-4.63%
06/17/2026	$1.99	$2.02	$1.88	$1.90	$2.82M	$976.56M	-4.67%
06/16/2026	$1.96	$2.02	$1.94	$1.99	$1.99M	$1.02B	+1.43%
06/15/2026	$2.01	$2.02	$1.95	$1.97	$2.83M	$1.01B	-2.09%
06/14/2026	$1.95	$2.02	$1.92	$2.01	$2.87M	$1.03B	+3.03%
06/13/2026	$1.98	$2.02	$1.94	$1.95	$1.94M	$1.00B	-1.57%
06/12/2026	$2.04	$2.04	$1.93	$1.98	$3.40M	$1.02B	-2.65%
06/11/2026	$1.76	$2.04	$1.76	$2.03	$7.91M	$1.04B	+15.31%
06/10/2026	$1.78	$1.86	$1.74	$1.76	$3.33M	$903.96M	-0.96%
06/09/2026	$1.77	$1.80	$1.72	$1.78	$2.25M	$912.36M	+0.85%
06/08/2026	$1.72	$1.81	$1.70	$1.77	$1.69M	$904.87M	+2.97%
06/07/2026	$1.63	$1.74	$1.62	$1.72	$1.92M	$878.55M	+5.28%
06/06/2026	$1.66	$1.68	$1.56	$1.63	$1.59M	$833.80M	-1.81%
06/05/2026	$1.81	$1.82	$1.60	$1.66	$3.70M	$848.66M	-8.30%
06/04/2026	$1.86	$1.87	$1.73	$1.81	$2.78M	$926.14M	-2.43%
06/03/2026	$1.82	$1.92	$1.81	$1.86	$2.91M	$949.35M	+1.81%
06/02/2026	$1.91	$1.91	$1.79	$1.82	$2.59M	$931.12M	-4.51%
06/01/2026	$1.96	$1.98	$1.89	$1.91	$1.91M	$974.25M	-2.66%
05/31/2026	$2.02	$2.03	$1.92	$1.96	$3.66M	$1.00B	-3.07%
05/30/2026	$2.02	$2.07	$2.01	$2.02	$1.52M	$1.03B	+0.20%
05/29/2026	$2.06	$2.11	$1.97	$2.02	$3.06M	$1.03B	-2.13%
05/28/2026	$2.13	$2.14	$2.01	$2.06	$3.21M	$1.05B	-3.33%
05/27/2026	$2.22	$2.26	$2.11	$2.13	$4.39M	$1.09B	-3.88%
05/26/2026	$2.14	$2.30	$2.12	$2.22	$6.94M	$1.13B	+3.84%
05/25/2026	$2.06	$2.19	$2.05	$2.14	$3.53M	$1.09B	+3.94%
05/24/2026	$2.11	$2.13	$2.00	$2.05	$2.24M	$1.05B	-2.65%
05/23/2026	$2.07	$2.15	$2.01	$2.11	$3.15M	$1.08B	+1.93%
05/22/2026	$2.05	$2.19	$2.04	$2.07	$5.12M	$1.05B	+0.88%
05/21/2026	$1.99	$2.08	$1.99	$2.05	$3.30M	$1.04B	+3.01%
05/20/2026	$2.04	$2.04	$1.98	$1.99	$1.65M	$1.01B	-2.35%
05/19/2026	$2.08	$2.09	$2.02	$2.04	$3.06M	$1.04B	-1.69%
05/18/2026	$2.03	$2.09	$1.99	$2.08	$4.25M	$1.06B	+2.06%
05/17/2026	$2.04	$2.14	$1.99	$2.04	$6.30M	$1.03B	-0.20%
05/16/2026	$1.93	$2.06	$1.91	$2.04	$5.08M	$1.04B	+5.70%
05/15/2026	$2.05	$2.05	$1.92	$1.93	$3.00M	$980.25M	-5.67%
05/14/2026	$2.04	$2.07	$2.00	$2.04	$3.52M	$1.04B	+0.20%
05/13/2026	$2.11	$2.24	$2.03	$2.04	$10.36M	$1.04B	-3.13%
05/12/2026	$2.04	$2.18	$1.98	$2.11	$9.14M	$1.07B	+3.03%
05/11/2026	$2.01	$2.11	$1.98	$2.04	$7.74M	$1.04B	+1.49%
05/10/2026	$1.94	$2.05	$1.90	$2.01	$4.61M	$1.02B	+3.92%
05/09/2026	$1.95	$1.99	$1.93	$1.94	$1.69M	$982.39M	-0.72%
05/08/2026	$1.89	$1.96	$1.85	$1.95	$2.78M	$988.52M	+3.39%
05/07/2026	$1.90	$1.95	$1.87	$1.89	$2.25M	$955.74M	-0.84%
05/06/2026	$1.88	$1.98	$1.88	$1.90	$3.60M	$963.52M	+1.06%
05/05/2026	$1.89	$1.92	$1.84	$1.88	$2.28M	$953.06M	-0.42%
05/04/2026	$1.87	$1.93	$1.86	$1.89	$1.86M	$956.28M	+0.80%
05/03/2026	$1.88	$1.90	$1.85	$1.87	$1.00M	$948.35M	-0.53%
05/02/2026	$1.90	$1.91	$1.86	$1.88	$851.97K	$953.08M	-0.69%
05/01/2026	$1.89	$1.92	$1.87	$1.90	$1.01M	$959.33M	+0.48%
04/30/2026	$1.93	$1.94	$1.88	$1.89	$1.63M	$954.45M	-2.13%
04/29/2026	$1.95	$1.99	$1.90	$1.93	$1.22M	$974.85M	-1.18%
04/28/2026	$1.98	$1.99	$1.93	$1.95	$1.59M	$986.63M	-1.56%
04/27/2026	$2.00	$2.03	$1.95	$1.98	$1.96M	$1.00B	-0.80%
04/26/2026	$2.03	$2.04	$2.00	$2.00	$1.46M	$1.01B	-1.43%
04/25/2026	$1.99	$2.06	$1.99	$2.03	$2.40M	$1.02B	+1.86%
04/24/2026	$1.91	$2.00	$1.91	$1.99	$2.80M	$1.01B	+4.24%
04/23/2026	$1.86	$1.92	$1.84	$1.91	$1.83M	$964.27M	+2.69%
04/22/2026	$1.85	$1.92	$1.85	$1.86	$2.80M	$938.73M	+0.92%
04/21/2026	$1.80	$1.85	$1.76	$1.85	$2.42M	$929.84M	+2.50%
04/20/2026	$1.76	$1.82	$1.76	$1.80	$1.27M	$906.84M	+2.33%
04/19/2026	$1.78	$1.80	$1.75	$1.76	$1.68M	$885.38M	-1.40%
04/18/2026	$1.83	$1.85	$1.78	$1.78	$1.18M	$897.66M	-2.67%
04/17/2026	$1.81	$1.87	$1.79	$1.83	$2.50M	$922.52M	+1.33%
04/16/2026	$1.77	$1.82	$1.76	$1.81	$2.51M	$910.64M	+2.43%
04/15/2026	$1.75	$1.78	$1.73	$1.77	$1.41M	$888.70M	+1.26%
04/14/2026	$1.78	$1.78	$1.74	$1.74	$1.87M	$876.83M	-1.97%
04/13/2026	$1.72	$1.79	$1.71	$1.78	$2.19M	$894.12M	+3.25%
04/12/2026	$1.78	$1.79	$1.72	$1.72	$1.03M	$865.68M	-3.09%
04/11/2026	$1.81	$1.81	$1.77	$1.78	$1.08M	$893.00M	-1.60%
04/10/2026	$1.80	$1.85	$1.79	$1.81	$2.13M	$906.76M	+0.22%
04/09/2026	$1.78	$1.83	$1.76	$1.80	$2.47M	$903.94M	+1.18%
04/08/2026	$1.81	$1.81	$1.75	$1.78	$2.10M	$892.59M	-1.50%
04/07/2026	$1.70	$1.81	$1.67	$1.81	$2.43M	$906.33M	+6.17%
04/06/2026	$1.70	$1.76	$1.69	$1.70	$2.89M	$853.87M	+0.29%
04/05/2026	$1.71	$1.73	$1.67	$1.70	$1.14M	$851.07M	-0.88%
04/04/2026	$1.69	$1.72	$1.68	$1.71	$827.27K	$858.30M	+1.48%
04/03/2026	$1.67	$1.73	$1.67	$1.69	$1.44M	$845.48M	+1.20%
04/02/2026	$1.68	$1.69	$1.61	$1.67	$1.32M	$835.18M	-0.54%
04/01/2026	$1.71	$1.74	$1.67	$1.68	$2.05M	$838.90M	-1.82%
03/31/2026	$1.67	$1.71	$1.66	$1.71	$1.83M	$854.12M	+2.40%
03/30/2026	$1.65	$1.70	$1.64	$1.67	$1.98M	$832.82M	+1.09%
03/29/2026	$1.67	$1.67	$1.61	$1.65	$1.53M	$823.03M	-1.26%
03/28/2026	$1.68	$1.70	$1.66	$1.67	$1.53M	$832.74M	-0.60%
03/27/2026	$1.70	$1.73	$1.66	$1.68	$2.04M	$837.45M	-1.30%
03/26/2026	$1.77	$1.77	$1.67	$1.70	$2.49M	$848.65M	-3.74%
03/25/2026	$1.79	$1.81	$1.76	$1.77	$2.19M	$881.31M	-1.29%
03/24/2026	$1.79	$1.80	$1.76	$1.79	$2.40M	$891.99M	+0.06%
03/23/2026	$1.77	$1.84	$1.75	$1.79	$3.74M	$891.18M	+0.90%
03/22/2026	$1.79	$1.81	$1.75	$1.77	$1.62M	$882.40M	-1.34%
03/21/2026	$1.83	$1.86	$1.79	$1.79	$1.22M	$894.06M	-2.24%
03/20/2026	$1.81	$1.84	$1.79	$1.83	$3.31M	$914.19M	+1.21%
03/19/2026	$1.91	$1.93	$1.80	$1.81	$3.09M	$902.42M	-5.13%
03/18/2026	$1.96	$2.04	$1.87	$1.91	$3.84M	$950.93M	-2.65%
03/17/2026	$1.98	$1.99	$1.93	$1.96	$2.34M	$976.49M	-0.86%
03/16/2026	$1.86	$2.01	$1.86	$1.98	$3.91M	$984.62M	+6.29%
03/15/2026	$1.87	$1.87	$1.84	$1.86	$1.28M	$926.06M	-0.43%
03/14/2026	$1.86	$1.89	$1.85	$1.87	$1.59M	$930.22M	+0.48%
03/13/2026	$1.84	$1.90	$1.83	$1.86	$2.98M	$925.92M	+1.31%
03/12/2026	$1.84	$1.85	$1.81	$1.84	$1.86M	$913.68M	-0.16%
03/11/2026	$1.79	$1.86	$1.79	$1.84	$2.08M	$914.36M	+2.85%
03/10/2026	$1.74	$1.84	$1.74	$1.79	$2.76M	$888.21M	+2.52%
03/09/2026	$1.74	$1.78	$1.71	$1.74	$2.46M	$865.56M	+0.29%
03/08/2026	$1.79	$1.79	$1.72	$1.74	$1.88M	$862.78M	-2.69%
03/07/2026	$1.81	$1.83	$1.78	$1.79	$1.73M	$885.81M	-1.38%
03/06/2026	$1.84	$1.86	$1.77	$1.81	$2.02M	$897.41M	-1.63%
03/05/2026	$1.88	$1.89	$1.82	$1.84	$2.50M	$912.48M	-2.08%
03/04/2026	$1.82	$1.93	$1.81	$1.88	$3.96M	$931.50M	+3.53%
03/03/2026	$1.84	$1.86	$1.77	$1.81	$4.43M	$898.97M	-1.57%
03/02/2026	$1.80	$1.88	$1.78	$1.84	$3.61M	$913.03M	+2.45%
03/01/2026	$1.85	$1.89	$1.76	$1.80	$2.98M	$890.93M	-2.65%
02/28/2026	$1.85	$1.86	$1.77	$1.85	$4.14M	$915.38M	-0.05%
02/27/2026	$1.88	$1.94	$1.82	$1.85	$4.25M	$915.06M	-1.65%
02/26/2026	$1.94	$1.98	$1.83	$1.88	$7.67M	$929.59M	-3.19%
02/25/2026	$1.99	$2.12	$1.93	$1.94	$8.87M	$960.43M	-2.56%
02/24/2026	$2.12	$2.15	$1.98	$1.99	$3.34M	$984.82M	-6.04%
02/23/2026	$2.25	$2.26	$2.11	$2.12	$4.38M	$1.05B	-5.78%
02/22/2026	$2.31	$2.32	$2.23	$2.25	$2.31M	$1.11B	-2.77%
02/21/2026	$2.36	$2.41	$2.31	$2.31	$2.63M	$1.14B	-1.87%
02/20/2026	$2.29	$2.39	$2.26	$2.36	$4.32M	$1.16B	+2.92%
02/19/2026	$2.35	$2.37	$2.27	$2.29	$4.19M	$1.13B	-2.30%
02/18/2026	$2.24	$2.51	$2.21	$2.35	$8.83M	$1.16B	+4.69%
02/17/2026	$2.29	$2.33	$2.22	$2.24	$4.81M	$1.11B	-2.27%
02/16/2026	$2.14	$2.32	$2.11	$2.29	$6.13M	$1.13B	+7.20%
02/15/2026	$2.19	$2.23	$2.10	$2.14	$2.76M	$1.05B	-2.24%
02/14/2026	$2.12	$2.22	$2.11	$2.19	$1.62M	$1.08B	+3.02%
02/13/2026	$1.97	$2.13	$1.95	$2.12	$2.95M	$1.05B	+7.83%
02/12/2026	$1.95	$2.02	$1.93	$1.97	$2.55M	$969.00M	+1.13%
02/11/2026	$1.92	$2.01	$1.87	$1.95	$3.44M	$957.35M	+1.14%
02/10/2026	$1.96	$1.97	$1.90	$1.92	$1.92M	$945.71M	-1.94%
02/09/2026	$1.95	$1.99	$1.90	$1.96	$2.38M	$964.08M	+0.51%
02/08/2026	$1.99	$2.00	$1.93	$1.95	$2.19M	$958.84M	-2.01%
02/07/2026	$1.99	$2.05	$1.93	$1.99	$4.42M	$977.68M	+0.10%
02/06/2026	$1.82	$2.02	$1.65	$1.99	$7.66M	$976.36M	+9.24%
02/05/2026	$2.00	$2.06	$1.77	$1.82	$11.11M	$893.51M	-8.82%
02/04/2026	$2.03	$2.11	$1.98	$2.00	$6.41M	$979.62M	-1.92%
02/03/2026	$1.98	$2.05	$1.89	$2.04	$4.38M	$999.41M	+2.72%
02/02/2026	$1.91	$2.01	$1.86	$1.98	$2.98M	$972.57M	+3.61%
02/01/2026	$1.97	$1.99	$1.87	$1.91	$3.16M	$936.92M	-3.14%
01/31/2026	$2.11	$2.12	$1.81	$1.97	$4.86M	$966.51M	-6.72%
01/30/2026	$2.13	$2.14	$2.05	$2.11	$2.87M	$1.04B	-0.75%
01/29/2026	$2.24	$2.24	$2.08	$2.13	$3.40M	$1.04B	-4.92%
01/28/2026	$2.24	$2.30	$2.22	$2.24	$4.76M	$1.10B	-0.31%
01/27/2026	$2.22	$2.27	$2.18	$2.24	$3.04M	$1.10B	+0.94%
01/26/2026	$2.24	$2.31	$2.21	$2.22	$3.43M	$1.09B	-0.67%
01/25/2026	$2.33	$2.34	$2.20	$2.24	$2.80M	$1.09B	-4.16%
01/24/2026	$2.37	$2.39	$2.29	$2.33	$1.82M	$1.14B	-1.44%
01/23/2026	$2.34	$2.42	$2.33	$2.37	$2.70M	$1.16B	+1.37%
01/22/2026	$2.38	$2.44	$2.33	$2.34	$2.40M	$1.14B	-1.97%
01/21/2026	$2.30	$2.45	$2.29	$2.38	$7.79M	$1.16B	+3.79%
01/20/2026	$2.46	$2.55	$2.29	$2.30	$6.00M	$1.12B	-6.59%
01/19/2026	$2.43	$2.49	$2.23	$2.46	$6.03M	$1.20B	+1.24%
01/18/2026	$2.57	$2.60	$2.42	$2.43	$3.02M	$1.18B	-5.53%
01/17/2026	$2.49	$2.60	$2.49	$2.57	$2.74M	$1.25B	+2.97%
01/16/2026	$2.48	$2.51	$2.43	$2.49	$3.03M	$1.22B	+0.69%
01/15/2026	$2.58	$2.60	$2.44	$2.48	$3.51M	$1.21B	-4.10%
01/14/2026	$2.64	$2.70	$2.57	$2.58	$5.13M	$1.26B	-2.01%
01/13/2026	$2.49	$2.68	$2.49	$2.64	$4.30M	$1.28B	+6.03%
01/12/2026	$2.57	$2.66	$2.48	$2.49	$4.29M	$1.21B	-3.34%
01/11/2026	$2.57	$2.64	$2.56	$2.57	$3.67M	$1.25B	+0.19%
01/10/2026	$2.59	$2.68	$2.55	$2.57	$6.28M	$1.25B	-0.85%
01/09/2026	$2.46	$2.65	$2.41	$2.59	$8.01M	$1.26B	+5.24%
01/08/2026	$2.43	$2.51	$2.38	$2.46	$6.11M	$1.20B	+1.11%
01/07/2026	$2.53	$2.54	$2.39	$2.43	$5.45M	$1.18B	-3.87%
01/06/2026	$2.37	$2.55	$2.35	$2.53	$5.62M	$1.23B	+6.84%
01/05/2026	$2.34	$2.39	$2.26	$2.37	$4.20M	$1.15B	+1.20%
01/04/2026	$2.24	$2.35	$2.23	$2.34	$4.57M	$1.14B	+4.46%
01/03/2026	$2.17	$2.26	$2.17	$2.24	$3.41M	$1.09B	+3.27%
01/02/2026	$2.07	$2.17	$2.06	$2.17	$3.17M	$1.05B	+4.78%
01/01/2026	$1.93	$2.08	$1.92	$2.07	$2.61M	$1.00B	+7.20%
12/31/2025	$1.97	$1.99	$1.91	$1.93	$1.62M	$936.42M	-1.88%
12/30/2025	$1.97	$2.00	$1.96	$1.97	$2.50M	$954.04M	+0.10%
12/29/2025	$2.08	$2.10	$1.96	$1.97	$3.84M	$952.75M	-5.30%
12/28/2025	$2.08	$2.11	$2.06	$2.07	$2.04M	$1.01B	-0.29%
12/27/2025	$2.05	$2.10	$2.03	$2.08	$2.36M	$1.01B	+1.61%
12/26/2025	$1.96	$2.06	$1.95	$2.05	$2.24M	$991.97M	+4.65%
12/25/2025	$1.98	$2.03	$1.96	$1.96	$2.51M	$947.56M	-1.26%
12/24/2025	$1.97	$1.99	$1.92	$1.98	$2.46M	$959.34M	+0.56%
12/23/2025	$1.95	$2.00	$1.92	$1.97	$2.67M	$953.69M	+1.08%
12/22/2025	$1.94	$2.00	$1.92	$1.95	$2.66M	$943.20M	+0.36%
12/21/2025	$1.98	$2.00	$1.91	$1.94	$1.61M	$939.01M	-2.07%
12/20/2025	$1.97	$2.00	$1.96	$1.98	$1.71M	$958.51M	+0.86%
12/19/2025	$1.85	$1.99	$1.85	$1.97	$4.80M	$949.48M	+6.04%
12/18/2025	$1.94	$1.97	$1.83	$1.85	$7.21M	$894.58M	-4.73%
12/17/2025	$2.00	$2.09	$1.92	$1.94	$5.48M	$938.69M	-2.85%
12/16/2025	$2.05	$2.07	$1.99	$2.00	$4.98M	$964.92M	-2.54%
12/15/2025	$2.10	$2.17	$2.00	$2.05	$3.56M	$989.20M	-2.52%
12/14/2025	$2.18	$2.19	$2.08	$2.10	$2.74M	$1.01B	-3.71%
12/13/2025	$2.14	$2.20	$2.14	$2.18	$1.69M	$1.05B	+1.96%
12/12/2025	$2.19	$2.21	$2.07	$2.14	$4.52M	$1.03B	-2.06%
12/11/2025	$2.27	$2.27	$2.16	$2.19	$4.62M	$1.05B	-3.66%
12/10/2025	$2.33	$2.37	$2.25	$2.27	$6.56M	$1.09B	-2.58%
12/09/2025	$2.25	$2.42	$2.20	$2.33	$4.37M	$1.12B	+3.38%
12/08/2025	$2.18	$2.27	$2.17	$2.25	$2.78M	$1.08B	+3.17%
12/07/2025	$2.24	$2.25	$2.13	$2.18	$2.44M	$1.05B	-2.59%
12/06/2025	$2.20	$2.28	$2.19	$2.24	$2.26M	$1.08B	+1.87%
12/05/2025	$2.31	$2.34	$2.15	$2.20	$3.43M	$1.06B	-4.93%
12/04/2025	$2.39	$2.41	$2.28	$2.31	$2.89M	$1.11B	-3.47%
12/03/2025	$2.37	$2.42	$2.31	$2.39	$4.52M	$1.15B	+1.14%
12/02/2025	$2.27	$2.43	$2.25	$2.37	$3.88M	$1.14B	+4.23%
12/01/2025	$2.38	$2.39	$2.14	$2.27	$7.57M	$1.09B	-4.55%
11/30/2025	$2.43	$2.45	$2.37	$2.38	$2.19M	$1.14B	-2.10%
11/29/2025	$2.44	$2.46	$2.39	$2.43	$2.29M	$1.16B	-0.49%
11/28/2025	$2.52	$2.54	$2.43	$2.44	$2.87M	$1.17B	-3.21%
11/27/2025	$2.53	$2.56	$2.50	$2.52	$3.12M	$1.21B	-0.20%
11/26/2025	$2.47	$2.56	$2.43	$2.52	$3.89M	$1.21B	+2.23%
11/25/2025	$2.50	$2.53	$2.41	$2.47	$3.34M	$1.18B	-1.36%
11/24/2025	$2.50	$2.55	$2.38	$2.50	$6.20M	$1.20B	+0.16%
11/23/2025	$2.52	$2.57	$2.48	$2.50	$4.62M	$1.20B	-0.72%
11/22/2025	$2.51	$2.53	$2.44	$2.51	$4.07M	$1.20B	+0.00%
11/21/2025	$2.74	$2.83	$2.45	$2.52	$9.29M	$1.20B	-8.14%
11/20/2025	$2.73	$3.14	$2.72	$2.74	$21.17M	$1.31B	+0.29%
11/19/2025	$2.76	$2.79	$2.62	$2.73	$4.57M	$1.31B	-0.94%
11/18/2025	$2.71	$2.82	$2.67	$2.76	$6.84M	$1.32B	+1.96%
11/17/2025	$2.77	$2.91	$2.69	$2.71	$6.96M	$1.29B	-2.13%
11/16/2025	$2.85	$2.88	$2.70	$2.77	$4.53M	$1.32B	-3.08%
11/15/2025	$2.80	$3.00	$2.80	$2.85	$4.79M	$1.36B	+1.89%
11/14/2025	$2.87	$2.91	$2.75	$2.80	$7.16M	$1.34B	-2.34%
11/13/2025	$2.89	$3.02	$2.77	$2.87	$5.81M	$1.37B	-0.83%
11/12/2025	$2.94	$3.11	$2.86	$2.89	$5.94M	$1.38B	-1.73%
11/11/2025	$3.11	$3.16	$2.94	$2.94	$6.88M	$1.40B	-5.37%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Cosmos (ATOM) price history

Monthly returns ATOM

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News